Chevron CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.220	28.840	28.220	28.840	28.840	8,445
2026-10-15	28.530	28.530	27.970	28.160	28.160	9,900
2026-10-14	28.130	28.490	28.120	28.480	28.480	9,400
2026-10-13	27.730	28.000	27.700	27.920	27.920	14,600
2026-10-09	27.020	27.380	27.020	27.100	27.100	14,500
2026-10-08	26.720	27.200	26.720	27.120	27.120	11,100
2026-10-07	26.770	26.870	26.270	26.360	26.360	8,400
2026-10-06	26.420	26.730	26.410	26.640	26.640	3,500
2026-10-05	26.250	26.500	26.250	26.460	26.460	2,700
2026-10-02	26.400	26.550	26.380	26.550	26.550	5,500
2026-10-01	26.040	26.550	26.040	26.530	26.530	106,700
2026-09-30	26.350	26.500	26.250	26.310	26.310	4,200
2026-09-29	26.020	26.230	26.020	26.180	26.180	18,300
2026-09-28	26.520	26.660	26.340	26.480	26.480	6,200
2026-09-25	26.020	26.350	26.020	26.230	26.230	59,000
2026-09-24	26.420	26.650	26.330	26.330	26.330	1,600
2026-09-23	26.040	26.520	26.040	26.310	26.310	13,100
2026-09-22	25.900	26.200	25.760	25.970	25.970	21,700
2026-09-21	26.550	26.590	26.120	26.120	26.120	147,300
2026-09-18	27.050	27.190	26.650	26.970	26.970	28,600
2026-09-17	26.820	27.180	26.820	27.140	27.140	79,700
2026-09-16	27.630	27.630	27.010	27.150	27.150	13,900
2026-09-15	27.460	27.940	27.460	27.920	27.920	41,100
2026-09-14	27.970	27.970	27.140	27.250	27.250	7,700
2026-09-11	27.620	27.620	27.400	27.500	27.500	8,800
2026-09-10	27.940	27.940	27.190	27.330	27.330	37,100
2026-09-09	27.350	27.580	27.340	27.510	27.510	9,300
2026-09-08	27.130	27.390	26.990	27.030	27.030	15,000
2026-09-04	26.910	26.910	26.600	26.810	26.810	37,600
2026-09-03	27.360	27.370	27.140	27.140	27.140	43,200
2026-09-02	27.100	27.320	27.040	27.260	27.260	48,000
2026-09-01	26.840	27.090	26.810	27.080	27.080	5,600
2026-08-31	26.400	26.700	26.230	26.490	26.490	13,700
2026-08-28	25.790	25.960	25.730	25.960	25.960	6,000
2026-08-27	25.440	25.730	25.440	25.730	25.730	60,600
2026-08-26	25.570	25.850	25.570	25.770	25.770	8,300
2026-08-25	25.880	25.900	25.740	25.740	25.740	33,500
2026-08-24	26.120	26.380	26.100	26.120	26.120	7,300
2026-08-21	26.450	26.590	26.420	26.450	26.450	4,300
2026-08-20	26.770	26.780	26.520	26.520	26.520	24,500
2026-08-19	26.500	26.620	26.420	26.450	26.450	4,800
2026-08-18	26.440	26.450	26.280	26.440	26.212	35,700
2026-08-17	25.720	26.190	25.720	26.100	25.875	4,600
2026-08-14	25.450	25.860	25.450	25.770	25.548	1,500
2026-08-13	25.150	25.410	25.000	25.410	25.191	3,100
2026-08-12	25.300	25.330	25.030	25.280	25.062	3,400
2026-08-11	24.870	25.300	24.870	25.300	25.082	5,000
2026-08-10	24.340	25.060	24.340	25.040	24.824	13,500
2026-07-23	1.000	1.000	1.000	1.000	1.000	507
2026-07-22	0.888	1.000	0.888	1.000	1.000	661
2026-07-21	0.948	0.948	0.948	0.948	0.948	140
2026-07-07	0.127	0.127	0.127	0.127	0.127	210
2026-07-01	0.125	0.948	0.125	0.948	0.948	204
2026-06-29	0.531	0.531	0.531	0.531	0.531	801
2026-06-22	0.113	0.113	0.113	0.113	0.113	100
2026-06-17	0.750	0.750	0.700	0.700	0.700	12,370
2026-06-16	1.010	1.010	0.700	0.700	0.700	628
2026-06-15	1.000	1.000	1.000	1.000	1.000	101
2026-06-08	1.250	1.250	1.250	1.250	1.250	432
2026-06-04	1.150	1.150	1.150	1.150	1.150	205

Page 1 of 2 · 68 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.2280 CAD
2026-05-19	0.2290 CAD
2026-02-17	0.2300 CAD
2025-11-18	0.4386 CAD
2025-08-19	0.4473 CAD
2025-05-20	0.4404 CAD
2025-02-14	0.4562 CAD
2024-11-18	0.4344 CAD
2024-08-19	0.4305 CAD
2024-05-16	0.2193 CAD
2024-02-15	0.2175 CAD
2023-11-16	0.2025 CAD
2023-08-17	0.2065 CAD
2023-05-18	0.2031 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.